CAC Mid & Small

CACMS
🏛️ france →
14,082.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 13,474.88 13,485.66 13,365.03 13,365.03 40.3M
2022-12-29 13,302.48 13,517.50 13,288.73 13,517.50 52.3M
2022-12-28 13,394.57 13,429.78 13,331.96 13,355.36 43.4M
2022-12-27 13,434.54 13,479.71 13,379.61 13,398.15 46.4M
2022-12-23 13,317.32 13,412.06 13,298.24 13,375.49 46.2M
2022-12-22 13,450.02 13,466.73 13,294.58 13,318.51 48.6M
2022-12-21 13,241.31 13,421.98 13,210.51 13,421.98 49.1M
2022-12-20 13,095.11 13,203.22 13,034.68 13,160.25 51.6M
2022-12-19 13,199.73 13,285.94 13,199.73 13,217.81 92.0M
2022-12-16 13,284.92 13,300.75 13,090.09 13,183.82 87.6M
2022-12-15 13,460.77 13,496.42 13,296.00 13,310.69 43.9M
2022-12-14 13,520.49 13,557.02 13,444.25 13,555.05 54.3M
2022-12-13 13,423.23 13,702.04 13,362.21 13,555.90 63.5M
2022-12-12 13,405.94 13,405.94 13,319.35 13,358.18 71.3M
2022-12-09 13,378.14 13,448.56 13,274.04 13,443.70 47.0M
2022-12-08 13,351.47 13,395.53 13,275.57 13,353.91 51.0M
2022-12-07 13,366.90 13,383.51 13,309.58 13,315.32 56.1M
2022-12-06 13,444.55 13,473.71 13,393.43 13,418.43 56.7M
2022-12-05 13,520.61 13,584.43 13,461.87 13,494.17 56.6M
2022-12-02 13,460.57 13,584.32 13,420.29 13,527.62 55.8M
2022-12-01 13,508.55 13,526.44 13,409.38 13,495.00 54.3M
2022-11-30 13,358.84 13,400.11 13,309.90 13,353.06 77.4M
2022-11-29 13,340.86 13,405.03 13,295.77 13,353.30 51.7M
2022-11-28 13,366.31 13,438.06 13,327.55 13,355.44 39.6M
2022-11-25 13,454.34 13,476.75 13,395.51 13,468.31 32.7M
2022-11-24 13,341.36 13,471.69 13,312.30 13,471.69 43.5M
2022-11-23 13,306.14 13,325.96 13,224.26 13,325.96 49.0M
2022-11-22 13,201.11 13,301.49 13,182.24 13,288.52 54.1M
2022-11-21 13,177.50 13,256.12 13,166.18 13,218.30 55.7M
2022-11-18 13,150.63 13,248.20 13,122.91 13,220.61 69.2M
2022-11-17 13,191.51 13,224.11 13,016.21 13,113.69 60.7M
2022-11-16 13,381.71 13,398.97 13,113.44 13,136.87 122.6M
2022-11-15 13,428.59 13,471.59 13,342.46 13,436.81 52.3M
2022-11-14 13,489.45 13,489.45 13,349.12 13,398.15 57.6M
2022-11-11 13,389.97 13,460.90 13,372.01 13,423.78 81.4M
2022-11-10 12,897.99 13,301.52 12,897.91 13,290.31 63.1M
2022-11-09 12,961.95 12,980.40 12,887.15 12,970.15 53.7M
2022-11-08 12,833.39 13,002.99 12,829.77 12,991.92 47.8M
2022-11-07 12,724.66 12,923.15 12,712.97 12,884.63 56.0M
2022-11-04 12,656.71 12,846.04 12,621.90 12,771.42 74.5M
2022-11-03 12,482.01 12,557.49 12,420.55 12,557.49 107.8M
2022-11-02 12,823.76 12,823.76 12,642.25 12,655.87 58.6M
2022-11-01 12,896.02 12,959.91 12,775.01 12,819.04 59.4M
2022-10-31 12,620.81 12,770.54 12,602.64 12,747.32 60.9M
2022-10-28 12,642.16 12,657.93 12,579.45 12,652.01 94.6M
2022-10-27 12,839.33 12,839.33 12,652.47 12,782.13 55.7M
2022-10-26 12,659.04 12,806.51 12,610.79 12,806.51 49.3M
2022-10-25 12,567.27 12,682.97 12,484.83 12,682.97 33.4M
2022-10-24 12,472.84 12,554.34 12,351.42 12,503.17 48.9M
2022-10-21 12,287.65 12,371.48 12,180.78 12,333.08 39.3M
2022-10-20 12,293.77 12,392.84 12,238.77 12,366.87 35.6M
2022-10-19 12,404.03 12,404.03 12,279.94 12,302.29 47.1M
2022-10-18 12,428.54 12,454.10 12,347.28 12,359.57 43.9M
2022-10-17 12,057.92 12,313.56 12,028.74 12,289.96 34.5M
2022-10-14 12,173.17 12,183.82 11,985.11 11,997.63 42.0M
2022-10-13 11,616.72 11,946.11 11,590.83 11,932.42 55.9M
2022-10-12 11,812.64 11,825.49 11,685.02 11,707.58 46.4M
2022-10-11 11,789.08 11,893.79 11,756.87 11,847.49 69.8M
2022-10-10 11,858.11 11,992.74 11,846.16 11,871.87 54.1M
2022-10-07 12,066.16 12,117.41 11,907.55 11,954.81 42.3M
2022-10-06 12,207.31 12,232.92 12,079.10 12,115.52 67.3M
2022-10-05 12,270.62 12,272.81 12,052.00 12,116.46 45.6M
2022-10-04 12,076.85 12,292.76 12,073.13 12,292.76 60.9M
2022-10-03 11,655.31 11,906.33 11,597.09 11,906.33 59.4M
2022-09-30 11,652.74 11,812.87 11,652.74 11,801.95 52.4M
2022-09-29 11,711.00 11,711.00 11,465.21 11,564.00 69.7M
2022-09-28 11,711.45 11,794.22 11,501.63 11,786.01 61.1M
2022-09-27 11,880.57 11,943.47 11,782.12 11,782.12 74.3M
2022-09-26 11,768.50 11,914.36 11,753.74 11,796.79 70.8M
2022-09-23 12,175.91 12,191.70 11,850.12 11,880.71 81.6M
2022-09-22 12,287.20 12,392.70 12,219.49 12,219.49 79.5M
2022-09-21 12,406.24 12,519.88 12,406.24 12,516.53 53.6M
2022-09-20 12,699.35 12,744.45 12,454.06 12,460.66 59.1M
2022-09-19 12,613.58 12,727.47 12,503.28 12,702.56 61.4M
2022-09-16 12,721.34 12,783.36 12,630.73 12,720.46 96.0M
2022-09-15 12,991.89 13,040.10 12,872.31 12,895.83 74.9M
2022-09-14 13,047.54 13,114.00 12,924.69 12,990.13 75.6M
2022-09-13 13,408.85 13,423.99 13,129.96 13,129.96 138.1M
2022-09-12 13,257.11 13,401.76 13,219.90 13,371.03 127.0M
2022-09-09 13,042.29 13,182.83 13,037.70 13,172.38 189.1M
2022-09-08 13,031.86 13,044.41 12,835.14 12,974.52 56.9M
2022-09-07 12,885.73 12,952.16 12,842.01 12,932.22 89.3M
2022-09-06 13,013.69 13,069.27 12,894.74 12,968.87 129.6M
2022-09-05 12,890.27 12,991.61 12,860.76 12,986.25 171.9M
2022-09-02 12,973.26 13,126.02 12,937.92 13,116.79 93.5M
2022-09-01 13,023.53 13,023.53 12,850.07 12,891.09 60.6M
2022-08-31 13,256.87 13,261.70 13,148.94 13,158.61 64.8M
2022-08-30 13,294.52 13,393.01 13,159.64 13,202.80 59.0M
2022-08-29 13,240.28 13,298.97 13,179.91 13,255.70 66.0M
2022-08-26 13,642.67 13,656.49 13,387.33 13,393.14 108.9M
2022-08-25 13,639.59 13,664.54 13,549.43 13,593.15 58.2M
2022-08-24 13,476.07 13,544.20 13,381.84 13,534.01 48.4M
2022-08-23 13,396.69 13,561.42 13,396.69 13,485.81 57.1M
2022-08-22 13,668.79 13,703.98 13,450.92 13,488.23 78.8M
2022-08-19 13,877.02 13,889.29 13,763.94 13,763.94 92.4M
2022-08-18 13,907.99 13,977.56 13,907.13 13,963.77 119.2M
2022-08-17 14,172.86 14,174.12 13,926.20 13,933.90 122.4M
2022-08-16 14,137.27 14,190.97 14,117.96 14,144.29 97.4M
2022-08-15 14,093.39 14,106.26 14,021.67 14,089.69 40.7M
2022-08-12 14,059.84 14,099.18 14,030.03 14,049.94 37.8M
2022-08-11 14,113.89 14,127.61 14,036.85 14,070.22 43.8M
2022-08-10 13,780.74 14,056.78 13,734.37 14,039.15 46.4M
2022-08-09 13,918.43 13,945.76 13,817.39 13,848.57 45.1M
2022-08-08 13,918.15 13,987.52 13,863.74 13,923.47 69.2M
2022-08-05 13,926.95 13,935.37 13,767.52 13,832.43 87.7M
2022-08-04 13,923.73 13,988.64 13,891.75 13,917.45 59.1M
2022-08-03 13,705.88 13,883.10 13,704.16 13,881.09 62.9M
2022-08-02 13,772.32 13,772.32 13,672.91 13,714.67 49.7M
2022-08-01 13,849.67 13,888.09 13,794.93 13,806.80 61.9M
2022-07-29 13,735.85 13,886.01 13,732.16 13,835.40 101.9M
2022-07-28 13,594.72 13,652.87 13,511.54 13,652.87 72.2M
2022-07-27 13,313.73 13,450.77 13,281.87 13,431.40 64.8M
2022-07-26 13,358.12 13,400.65 13,256.78 13,263.21 56.5M
2022-07-25 13,416.49 13,456.73 13,359.22 13,407.09 46.5M
2022-07-22 13,370.97 13,508.46 13,348.60 13,464.61 62.8M
2022-07-21 13,391.58 13,457.96 13,291.57 13,390.54 49.9M
2022-07-20 13,479.34 13,487.24 13,309.10 13,396.78 71.1M
2022-07-19 13,195.67 13,437.59 13,143.60 13,413.69 52.9M
2022-07-18 13,167.00 13,297.13 13,166.59 13,246.68 57.7M
2022-07-15 12,834.77 13,059.69 12,809.10 13,048.30 71.8M
2022-07-14 13,001.60 13,017.73 12,767.28 12,822.65 58.7M
2022-07-13 13,060.54 13,064.17 12,878.65 12,993.71 48.0M
2022-07-12 12,961.80 13,078.98 12,867.80 13,066.39 68.8M
2022-07-11 12,988.77 13,165.93 12,977.44 13,032.71 73.7M
2022-07-08 12,992.07 13,190.14 12,966.98 13,190.14 72.6M
2022-07-07 12,863.71 13,014.98 12,848.81 13,014.98 71.5M
2022-07-06 12,723.44 12,758.35 12,580.45 12,718.14 69.3M
2022-07-05 12,907.69 12,951.03 12,532.04 12,582.72 72.5M
2022-07-04 12,958.99 12,969.24 12,827.19 12,838.79 54.7M
2022-07-01 12,783.78 12,962.21 12,760.54 12,864.29 88.8M
2022-06-30 13,049.59 13,056.99 12,803.84 12,916.62 140.9M
2022-06-29 13,346.02 13,364.03 13,188.14 13,223.95 128.0M
2022-06-28 13,487.80 13,589.83 13,457.34 13,477.54 71.4M
2022-06-27 13,432.90 13,487.71 13,311.10 13,375.32 86.2M
2022-06-24 13,159.63 13,343.25 13,134.23 13,333.32 85.8M
2022-06-23 13,210.50 13,237.81 13,038.60 13,096.00 133.9M
2022-06-22 13,166.09 13,336.88 13,099.80 13,265.52 64.5M
2022-06-21 13,357.67 13,506.39 13,357.16 13,402.70 71.1M
2022-06-20 13,177.61 13,274.60 13,077.32 13,274.60 76.3M
2022-06-17 13,021.00 13,225.25 12,937.19 13,144.27 120.6M
2022-06-16 13,356.60 13,359.06 12,964.89 12,981.49 102.3M
2022-06-15 13,319.85 13,403.26 13,216.08 13,367.86 139.5M
2022-06-14 13,495.23 13,535.22 13,181.32 13,195.31 190.7M
2022-06-13 13,796.18 13,831.09 13,388.94 13,426.28 227.8M
2022-06-10 14,225.94 14,237.16 14,011.29 14,030.77 86.7M
2022-06-09 14,448.24 14,509.92 14,321.27 14,338.15 121.5M
2022-06-08 14,697.74 14,701.87 14,499.24 14,533.93 104.3M
2022-06-07 14,699.41 14,710.28 14,586.33 14,702.34 100.8M
2022-06-06 14,757.10 14,804.75 14,732.13 14,756.70 67.6M
2022-06-03 14,742.47 14,746.16 14,638.27 14,660.19 119.8M
2022-06-02 14,630.70 14,670.59 14,606.89 14,661.02 285.4M
2022-06-01 14,722.70 14,726.70 14,537.16 14,539.93 98.9M
2022-05-31 14,718.69 14,723.98 14,624.40 14,625.12 184.0M
2022-05-30 14,840.43 14,855.10 14,755.33 14,786.52 132.6M
2022-05-27 14,651.35 14,724.85 14,582.46 14,716.87 208.2M
2022-05-26 14,377.65 14,605.12 14,368.53 14,593.89 194.4M
2022-05-25 14,419.45 14,461.49 14,274.56 14,413.92 197.2M
2022-05-24 14,448.81 14,498.00 14,289.03 14,289.77 309.5M
2022-05-23 14,513.35 14,571.56 14,452.72 14,565.51 116.2M
2022-05-20 14,432.05 14,558.12 14,399.99 14,439.87 80.5M
2022-05-19 14,410.34 14,430.93 14,260.27 14,361.00 77.4M
2022-05-18 14,655.99 14,683.50 14,525.78 14,541.01 129.3M
2022-05-17 14,563.45 14,634.40 14,536.69 14,613.42 286.5M
2022-05-16 14,360.87 14,499.68 14,297.84 14,431.93 88.0M
2022-05-13 14,213.99 14,417.20 14,209.05 14,417.20 126.5M
2022-05-12 13,957.19 14,133.36 13,859.09 14,094.85 62.5M
2022-05-11 14,060.94 14,206.97 14,008.01 14,185.28 51.9M
2022-05-10 13,995.82 14,116.15 13,977.71 13,983.50 70.7M
2022-05-09 14,310.96 14,342.57 13,942.98 13,942.98 54.3M
2022-05-06 14,455.41 14,458.85 14,296.25 14,361.56 83.3M
2022-05-05 14,877.73 14,888.15 14,533.22 14,541.68 93.8M
2022-05-04 14,721.79 14,743.83 14,633.47 14,633.47 65.0M
2022-05-03 14,610.66 14,738.76 14,603.46 14,707.86 161.7M
2022-05-02 14,658.45 14,671.29 14,160.37 14,569.30 142.3M
2022-04-29 14,820.01 14,900.41 14,764.17 14,782.42 44.4M
2022-04-28 14,761.50 14,814.85 14,651.59 14,738.20 70.0M
2022-04-27 14,676.83 14,714.14 14,518.36 14,606.54 48.5M
2022-04-26 14,881.23 14,930.03 14,709.33 14,709.33 45.8M
2022-04-25 14,761.95 14,880.84 14,750.97 14,796.48 49.3M
2022-04-22 15,056.99 15,111.75 15,006.78 15,016.26 67.3M
2022-04-21 15,094.58 15,307.09 15,094.58 15,206.60 61.1M
2022-04-20 14,936.54 15,081.80 14,925.96 15,042.99 50.9M
2022-04-19 14,955.58 14,993.91 14,874.02 14,928.92 82.2M
2022-04-14 14,895.81 15,032.12 14,853.34 14,986.84 93.8M
2022-04-13 14,828.89 14,828.89 14,736.84 14,828.48 196.2M
2022-04-12 14,650.81 14,863.40 14,627.63 14,837.92 104.3M
2022-04-11 14,770.38 14,856.14 14,664.03 14,823.57 172.4M
2022-04-08 14,729.02 14,792.05 14,676.31 14,729.60 242.4M
2022-04-07 14,701.97 14,830.37 14,572.48 14,583.97 179.6M
2022-04-06 14,938.08 14,979.10 14,579.04 14,663.49 129.2M
2022-04-05 15,218.24 15,229.70 14,938.22 14,958.51 64.2M
2022-04-04 15,177.55 15,210.76 15,060.86 15,183.86 50.8M
2022-04-01 15,063.28 15,140.10 15,042.71 15,092.05 76.5M
2022-03-31 15,215.11 15,244.59 15,056.04 15,056.04 83.5M
2022-03-30 15,167.99 15,202.10 15,061.34 15,167.29 92.8M
2022-03-29 15,025.17 15,219.62 15,010.73 15,219.62 74.2M
2022-03-28 14,895.97 14,995.79 14,870.03 14,870.03 76.2M
2022-03-25 14,807.67 14,882.21 14,779.79 14,837.26 56.9M
2022-03-24 14,877.62 14,884.16 14,730.88 14,748.56 60.4M
2022-03-23 15,067.81 15,080.23 14,847.67 14,890.12 60.2M
2022-03-22 14,905.08 15,014.81 14,903.15 15,009.46 66.1M
2022-03-21 14,863.10 14,915.28 14,835.88 14,880.89 57.4M
2022-03-18 14,751.76 14,836.04 14,572.23 14,836.04 77.7M
2022-03-17 14,835.21 14,843.62 14,647.03 14,754.34 62.5M
2022-03-16 14,519.26 14,762.68 14,479.56 14,693.02 95.6M
2022-03-15 14,199.51 14,299.45 14,076.60 14,252.85 110.4M
2022-03-14 14,318.48 14,462.79 14,269.11 14,336.65 75.0M
2022-03-11 13,999.91 14,342.20 13,938.18 14,154.50 67.4M
2022-03-10 14,045.60 14,061.07 13,827.90 13,887.15 60.0M
2022-03-09 13,667.56 14,022.97 13,634.20 14,022.97 95.6M
2022-03-08 13,256.63 13,655.99 13,256.63 13,306.76 98.9M
2022-03-07 13,090.00 13,506.68 12,718.29 13,257.84 117.1M
2022-03-04 13,990.00 14,037.22 13,510.62 13,510.62 93.2M
2022-03-03 14,453.28 14,499.82 14,134.02 14,134.79 66.7M
2022-03-02 14,137.34 14,422.00 14,036.16 14,358.54 77.3M
2022-03-01 14,711.47 14,742.02 14,275.96 14,275.96 69.8M
2022-02-28 14,510.27 14,718.79 14,461.19 14,710.22 64.8M
2022-02-25 14,410.88 14,713.13 14,306.28 14,688.51 72.5M
2022-02-24 14,051.99 14,384.95 13,954.96 14,229.99 85.4M
2022-02-23 14,751.14 14,885.80 14,616.36 14,618.74 40.8M
2022-02-22 14,318.07 14,756.02 14,314.08 14,667.64 54.1M
2022-02-21 15,027.99 15,052.26 14,620.42 14,692.51 51.9M
2022-02-18 15,104.84 15,158.61 14,931.73 14,940.69 42.8M
2022-02-17 15,239.32 15,256.54 15,075.88 15,095.90 63.6M
2022-02-16 15,292.26 15,341.64 15,165.61 15,217.59 45.7M
2022-02-15 14,939.39 15,190.23 14,937.12 15,171.64 37.4M
2022-02-14 14,851.73 14,964.24 14,688.90 14,914.58 49.7M
2022-02-11 15,198.91 15,268.25 15,130.99 15,226.40 39.3M
2022-02-10 15,296.99 15,349.36 15,203.98 15,313.75 39.9M
2022-02-09 15,055.46 15,243.41 15,050.90 15,200.72 38.9M
2022-02-08 14,849.23 14,987.75 14,844.56 14,910.31 39.2M
2022-02-07 14,864.14 14,868.87 14,698.25 14,827.47 33.0M
2022-02-04 15,112.17 15,112.17 14,777.01 14,796.02 45.5M
2022-02-03 15,258.77 15,271.73 15,041.03 15,041.03 36.2M
2022-02-02 15,291.56 15,353.71 15,244.14 15,244.14 54.1M
2022-02-01 15,112.98 15,195.38 15,090.47 15,188.46 52.2M
2022-01-31 15,006.43 15,013.38 14,830.09 14,957.34 53.5M
2022-01-28 14,994.03 14,994.03 14,727.89 14,887.56 61.1M
2022-01-27 14,806.83 15,049.56 14,806.83 14,994.90 56.1M
2022-01-26 14,939.71 15,138.42 14,937.03 15,010.61 61.3M
2022-01-25 14,830.41 14,948.82 14,697.81 14,791.05 54.5M
2022-01-24 15,258.43 15,283.75 14,647.86 14,724.15 80.5M
2022-01-21 15,400.90 15,432.44 15,249.62 15,347.25 52.1M
2022-01-20 15,650.27 15,682.04 15,516.41 15,565.51 56.3M
2022-01-19 15,580.18 15,672.38 15,566.54 15,647.73 63.6M
2022-01-18 15,771.53 15,771.53 15,620.27 15,677.88 60.9M
2022-01-17 15,757.00 15,822.55 15,732.13 15,791.60 70.6M
2022-01-14 15,735.24 15,797.91 15,692.46 15,723.77 60.7M
2022-01-13 15,747.90 15,873.59 15,747.90 15,833.62 73.4M
2022-01-12 15,729.58 15,767.58 15,656.27 15,739.89 57.1M
2022-01-11 15,637.85 15,657.37 15,569.15 15,612.67 45.8M
2022-01-10 15,678.36 15,678.36 15,472.29 15,505.72 57.3M
2022-01-07 15,688.04 15,689.95 15,568.37 15,614.86 45.4M
2022-01-06 15,625.44 15,736.35 15,585.42 15,667.10 56.4M
2022-01-05 15,754.86 15,842.68 15,730.30 15,807.18 59.4M
2022-01-04 15,774.46 15,831.78 15,740.38 15,740.38 86.0M
2022-01-03 15,571.98 15,696.38 15,571.98 15,669.18 67.3M